KissMeData/081150/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-25	5	-0.86	634472840	219583	45.68	2895	2930	2865	3795	2045	2920	2889.44	2.13	0	-1051	3060	2990	2940	2870	2820	2965	2845	121	875	500	2160	5	1	24268402	703	-31.47	0.45	12	0.90	-92.00	6498.00	5790	20230821	-50.00	2650	20240416	9.25	3455	-16.21	20240123	2650	9.25	20240416	5790	-50.00	20230821	2650	9.25	20240416	5.87	N	081150	500	121 억		516972	N	N	0	N	00	N
3	20240531	150704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-30	5	-1.03	622043000	215287	44.79	2895	2930	2865	3795	2045	2920	2889.37	2.13	0	-554	3060	2990	2940	2870	2820	2965	2845	121	875	500	2160	5	1	24268402	701	-31.41	0.44	12	0.89	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	5.87	N	081150	500	121 억		516972	N	N	0	N	00	N
4	20240531	140704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-15	5	-0.51	504375555	174531	36.31	2895	2930	2865	3795	2045	2920	2889.89	2.13	0	-5467	3060	2990	2940	2870	2820	2965	2845	121	875	500	2160	5	1	24268402	705	-31.58	0.45	12	0.72	-92.00	6498.00	5790	20230821	-49.83	2650	20240416	9.62	3455	-15.92	20240123	2650	9.62	20240416	5790	-49.83	20230821	2650	9.62	20240416	5.87	N	081150	500	121 억		516972	N	N	0	N	00	N
5	20240531	130709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	0	3	0.00	477634230	165327	34.39	2895	2930	2865	3795	2045	2920	2889.03	2.13	0	-5225	3060	2990	2940	2870	2820	2965	2845	121	875	500	2160	5	1	24268402	709	-31.74	0.45	12	0.68	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	5.87	N	081150	500	121 억		516972	N	N	0	N	00	N
6	20240531	120712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-30	5	-1.03	416359260	144254	30.01	2895	2930	2865	3795	2045	2920	2886.29	2.13	0	-4309	3060	2990	2940	2870	2820	2965	2845	121	875	500	2160	5	1	24268402	701	-31.41	0.44	12	0.59	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	5.87	N	081150	500	121 억		516972	N	N	0	N	00	N
7	20240531	110708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-40	5	-1.37	341906115	118343	24.62	2895	2930	2865	3795	2045	2920	2889.11	2.13	0	-7130	3060	2990	2940	2870	2820	2965	2845	121	875	500	2160	5	1	24268402	699	-31.30	0.44	12	0.49	-92.00	6498.00	5790	20230821	-50.26	2650	20240416	8.68	3455	-16.64	20240123	2650	8.68	20240416	5790	-50.26	20230821	2650	8.68	20240416	5.87	N	081150	500	121 억		516972	N	N	0	N	00	N
8	20240531	100710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-35	5	-1.20	214776520	74186	15.43	2895	2930	2875	3795	2045	2920	2895.11	2.13	0	-5638	3060	2990	2940	2870	2820	2965	2845	121	875	500	2160	5	1	24268402	700	-31.36	0.44	12	0.31	-92.00	6498.00	5790	20230821	-50.17	2650	20240416	8.87	3455	-16.50	20240123	2650	8.87	20240416	5790	-50.17	20230821	2650	8.87	20240416	5.87	N	081150	500	121 억		516972	N	N	0	N	00	N
9	20240531	090707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-10	5	-0.34	58274030	20100	4.18	2895	2915	2890	3795	2045	2920	2899.21	2.13	0	8782	3060	2990	2940	2870	2820	2965	2845	121	875	500	2160	5	1	24268402	706	-31.63	0.45	12	0.08	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.87	N	081150	500	121 억		516972	N	N	0	N	00	N
10	20240530	160704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-100	5	-3.31	1387820905	473886	55.22	3010	3010	2890	3925	2115	3020	2928.60	2.28	0	-37290	3233	3126	3068	2961	2903	3097	2932	121	905	500	2230	5	1	24268402	709	-31.74	0.45	12	1.95	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	5.93	N	081150	500	121 억		554265	N	N	0	N	00	N
11	20240530	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-90	5	-2.98	1323425195	451822	52.65	3010	3010	2890	3925	2115	3020	2929.09	2.28	0	-38508	3233	3126	3068	2961	2903	3097	2932	121	905	500	2230	5	1	24268402	711	-31.85	0.45	12	1.86	-92.00	6498.00	5790	20230821	-49.40	2650	20240416	10.57	3455	-15.20	20240123	2650	10.57	20240416	5790	-49.40	20230821	2650	10.57	20240416	5.93	N	081150	500	121 억		554265	N	N	0	N	00	N
12	20240530	140705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-70	5	-2.32	1206638595	411981	48.00	3010	3010	2890	3925	2115	3020	2928.87	2.28	0	-44008	3233	3126	3068	2961	2903	3097	2932	121	905	500	2230	5	1	24268402	716	-32.07	0.45	12	1.70	-92.00	6498.00	5790	20230821	-49.05	2650	20240416	11.32	3455	-14.62	20240123	2650	11.32	20240416	5790	-49.05	20230821	2650	11.32	20240416	5.93	N	081150	500	121 억		554265	N	N	0	N	00	N
13	20240530	130706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-85	5	-2.81	1062167110	362751	42.27	3010	3010	2890	3925	2115	3020	2928.09	2.28	0	-34840	3233	3126	3068	2961	2903	3097	2932	121	905	500	2230	5	1	24268402	712	-31.90	0.45	12	1.49	-92.00	6498.00	5790	20230821	-49.31	2650	20240416	10.75	3455	-15.05	20240123	2650	10.75	20240416	5790	-49.31	20230821	2650	10.75	20240416	5.93	N	081150	500	121 억		554265	N	N	0	N	00	N
14	20240530	120705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-90	5	-2.98	971800895	331854	38.67	3010	3010	2890	3925	2115	3020	2928.40	2.28	0	-33845	3233	3126	3068	2961	2903	3097	2932	121	905	500	2230	5	1	24268402	711	-31.85	0.45	12	1.37	-92.00	6498.00	5790	20230821	-49.40	2650	20240416	10.57	3455	-15.20	20240123	2650	10.57	20240416	5790	-49.40	20230821	2650	10.57	20240416	5.93	N	081150	500	121 억		554265	N	N	0	N	00	N
15	20240530	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-85	5	-2.81	851108800	290547	33.85	3010	3010	2890	3925	2115	3020	2929.33	2.28	0	-31725	3233	3126	3068	2961	2903	3097	2932	121	905	500	2230	5	1	24268402	712	-31.90	0.45	12	1.20	-92.00	6498.00	5790	20230821	-49.31	2650	20240416	10.75	3455	-15.05	20240123	2650	10.75	20240416	5790	-49.31	20230821	2650	10.75	20240416	5.93	N	081150	500	121 억		554265	N	N	0	N	00	N
16	20240530	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-105	5	-3.48	739586905	252327	29.40	3010	3010	2890	3925	2115	3020	2931.06	2.28	0	-28607	3233	3126	3068	2961	2903	3097	2932	121	905	500	2230	5	1	24268402	707	-31.68	0.45	12	1.04	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.93	N	081150	500	121 억		554265	N	N	0	N	00	N
17	20240530	090706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-75	5	-2.48	165272605	55751	6.50	3010	3010	2935	3925	2115	3020	2964.48	2.28	0	-3040	3233	3126	3068	2961	2903	3097	2932	121	905	500	2230	5	1	24268402	715	-32.01	0.45	12	0.23	-92.00	6498.00	5790	20230821	-49.14	2650	20240416	11.13	3455	-14.76	20240123	2650	11.13	20240416	5790	-49.14	20230821	2650	11.13	20240416	5.93	N	081150	500	121 억		554265	N	N	0	N	00	N
18	20240529	160659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-10	5	-0.33	2623019700	854379	227.80	3065	3175	3010	3935	2125	3030	3070.14	2.65	0	-88868	3133	3081	3043	2991	2953	3062	2972	121	905	500	2240	5	1	24268402	733	-32.83	0.46	12	3.52	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	5.82	N	081150	500	121 억		643255	N	N	0	N	00	N
19	20240529	150658	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	5	2	0.17	2452911755	798147	212.80	3065	3175	3010	3935	2125	3030	3073.29	2.65	0	-106529	3133	3081	3043	2991	2953	3062	2972	121	905	500	2240	5	1	24268402	737	-32.99	0.47	12	3.29	-92.00	6498.00	5790	20230821	-47.58	2650	20240416	14.53	3455	-12.16	20240123	2650	14.53	20240416	5790	-47.58	20230821	2650	14.53	20240416	5.82	N	081150	500	121 억		643255	N	N	0	N	00	N
20	20240529	140658	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	5	2	0.17	2332905110	758549	202.25	3065	3175	3010	3935	2125	3030	3075.52	2.65	0	-103293	3133	3081	3043	2991	2953	3062	2972	121	905	500	2240	5	1	24268402	737	-32.99	0.47	12	3.13	-92.00	6498.00	5790	20230821	-47.58	2650	20240416	14.53	3455	-12.16	20240123	2650	14.53	20240416	5790	-47.58	20230821	2650	14.53	20240416	5.82	N	081150	500	121 억		643255	N	N	0	N	00	N
21	20240529	130701	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	20	2	0.66	2223415725	722437	192.62	3065	3175	3010	3935	2125	3030	3077.70	2.65	0	-103790	3133	3081	3043	2991	2953	3062	2972	121	905	500	2240	5	1	24268402	740	-33.15	0.47	12	2.98	-92.00	6498.00	5790	20230821	-47.32	2650	20240416	15.09	3455	-11.72	20240123	2650	15.09	20240416	5790	-47.32	20230821	2650	15.09	20240416	5.82	N	081150	500	121 억		643255	N	N	0	N	00	N
22	20240529	120703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	5	2	0.17	2000734120	649129	173.07	3065	3175	3010	3935	2125	3030	3082.23	2.65	0	-95970	3133	3081	3043	2991	2953	3062	2972	121	905	500	2240	5	1	24268402	737	-32.99	0.47	12	2.67	-92.00	6498.00	5790	20230821	-47.58	2650	20240416	14.53	3455	-12.16	20240123	2650	14.53	20240416	5790	-47.58	20230821	2650	14.53	20240416	5.82	N	081150	500	121 억		643255	N	N	0	N	00	N
23	20240529	110701	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	0	3	0.00	1016578115	330734	88.18	3065	3120	3010	3935	2125	3030	3073.78	2.65	0	-30546	3133	3081	3043	2991	2953	3062	2972	121	905	500	2240	5	1	24268402	735	-32.93	0.47	12	1.36	-92.00	6498.00	5790	20230821	-47.67	2650	20240416	14.34	3455	-12.30	20240123	2650	14.34	20240416	5790	-47.67	20230821	2650	14.34	20240416	5.82	N	081150	500	121 억		643255	N	N	0	N	00	N
24	20240529	100659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	40	2	1.32	785729845	254821	67.94	3065	3120	3050	3935	2125	3030	3083.58	2.65	0	-28587	3133	3081	3043	2991	2953	3062	2972	121	905	500	2240	5	1	24268402	745	-33.37	0.47	12	1.05	-92.00	6498.00	5790	20230821	-46.98	2650	20240416	15.85	3455	-11.14	20240123	2650	15.85	20240416	5790	-46.98	20230821	2650	15.85	20240416	5.82	N	081150	500	121 억		643255	N	N	0	N	00	N
25	20240529	090656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	55	2	1.82	190902755	61964	16.52	3065	3120	3050	3935	2125	3030	3081.34	2.65	0	-5257	3133	3081	3043	2991	2953	3062	2972	121	905	500	2240	5	1	24268402	749	-33.53	0.47	12	0.26	-92.00	6498.00	5790	20230821	-46.72	2650	20240416	16.42	3455	-10.71	20240123	2650	16.42	20240416	5790	-46.72	20230821	2650	16.42	20240416	5.82	N	081150	500	121 억		643255	N	N	0	N	00	N
26	20240528	160655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-50	5	-1.62	1121732970	370141	38.14	3055	3095	3005	4000	2160	3080	3030.51	2.58	0	18197	3310	3195	3080	2965	2850	3252	3022	121	920	500	2270	5	1	24268402	735	-32.93	0.47	12	1.53	-92.00	6498.00	5790	20230821	-47.67	2650	20240416	14.34	3455	-12.30	20240123	2650	14.34	20240416	5790	-47.67	20230821	2650	14.34	20240416	5.83	N	081150	500	121 억		625103	N	N	0	N	00	N
27	20240528	150658	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-60	5	-1.95	1066432210	351872	36.26	3055	3095	3005	4000	2160	3080	3030.70	2.58	0	18445	3310	3195	3080	2965	2850	3252	3022	121	920	500	2270	5	1	24268402	733	-32.83	0.46	12	1.45	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	5.83	N	081150	500	121 억		625103	N	N	0	N	00	N
28	20240528	140659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-60	5	-1.95	847385415	279657	28.82	3055	3095	3005	4000	2160	3080	3030.03	2.58	0	22636	3310	3195	3080	2965	2850	3252	3022	121	920	500	2270	5	1	24268402	733	-32.83	0.46	12	1.15	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	5.83	N	081150	500	121 억		625103	N	N	0	N	00	N
29	20240528	130655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-60	5	-1.95	779792820	257293	26.51	3055	3095	3005	4000	2160	3080	3030.70	2.58	0	26796	3310	3195	3080	2965	2850	3252	3022	121	920	500	2270	5	1	24268402	733	-32.83	0.46	12	1.06	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	5.83	N	081150	500	121 억		625103	N	N	0	N	00	N
30	20240528	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-55	5	-1.79	607307375	200192	20.63	3055	3095	3015	4000	2160	3080	3033.55	2.58	0	31531	3310	3195	3080	2965	2850	3252	3022	121	920	500	2270	5	1	24268402	734	-32.88	0.47	12	0.82	-92.00	6498.00	5790	20230821	-47.75	2650	20240416	14.15	3455	-12.45	20240123	2650	14.15	20240416	5790	-47.75	20230821	2650	14.15	20240416	5.83	N	081150	500	121 억		625103	N	N	0	N	00	N
31	20240528	110640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-50	5	-1.62	530021165	174611	17.99	3055	3095	3015	4000	2160	3080	3035.36	2.58	0	32212	3310	3195	3080	2965	2850	3252	3022	121	920	500	2270	5	1	24268402	735	-32.93	0.47	12	0.72	-92.00	6498.00	5790	20230821	-47.67	2650	20240416	14.34	3455	-12.30	20240123	2650	14.34	20240416	5790	-47.67	20230821	2650	14.34	20240416	5.83	N	081150	500	121 억		625103	N	N	0	N	00	N
32	20240528	100656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-45	5	-1.46	399685640	131498	13.55	3055	3095	3025	4000	2160	3080	3039.38	2.58	0	32613	3310	3195	3080	2965	2850	3252	3022	121	920	500	2270	5	1	24268402	737	-32.99	0.47	12	0.54	-92.00	6498.00	5790	20230821	-47.58	2650	20240416	14.53	3455	-12.16	20240123	2650	14.53	20240416	5790	-47.58	20230821	2650	14.53	20240416	5.83	N	081150	500	121 억		625103	N	N	0	N	00	N
33	20240528	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-20	5	-0.65	82435020	26989	2.78	3055	3095	3040	4000	2160	3080	3054.09	2.58	0	980	3310	3195	3080	2965	2850	3252	3022	121	920	500	2270	5	1	24268402	743	-33.26	0.47	12	0.11	-92.00	6498.00	5790	20230821	-47.15	2650	20240416	15.47	3455	-11.43	20240123	2650	15.47	20240416	5790	-47.15	20230821	2650	15.47	20240416	5.83	N	081150	500	121 억		625103	N	N	0	N	00	N
34	20240527	160646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	115	2	3.88	2971957490	961071	198.93	2980	3195	2965	3850	2080	2965	3092.36	2.78	0	-47617	3078	3021	2978	2921	2878	3000	2900	121	885	500	2190	5	1	24268402	747	-33.48	0.47	12	3.96	-92.00	6498.00	5790	20230821	-46.80	2650	20240416	16.23	3455	-10.85	20240123	2650	16.23	20240416	5790	-46.80	20230821	2650	16.23	20240416	5.70	N	081150	500	121 억		675330	N	N	0	N	00	N
35	20240527	150657	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	120	2	4.05	2851603180	921970	190.83	2980	3195	2965	3850	2080	2965	3092.95	2.78	0	-51740	3078	3021	2978	2921	2878	3000	2900	121	885	500	2190	5	1	24268402	749	-33.53	0.47	12	3.80	-92.00	6498.00	5790	20230821	-46.72	2650	20240416	16.42	3455	-10.71	20240123	2650	16.42	20240416	5790	-46.72	20230821	2650	16.42	20240416	5.70	N	081150	500	121 억		675330	N	N	0	N	00	N
36	20240527	140655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	155	2	5.23	2493587590	805956	166.82	2980	3195	2965	3850	2080	2965	3093.95	2.78	0	-82962	3078	3021	2978	2921	2878	3000	2900	121	885	500	2190	5	1	24268402	757	-33.91	0.48	12	3.32	-92.00	6498.00	5790	20230821	-46.11	2650	20240416	17.74	3455	-9.70	20240123	2650	17.74	20240416	5790	-46.11	20230821	2650	17.74	20240416	5.70	N	081150	500	121 억		675330	N	N	0	N	00	N
37	20240527	130654	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	65	2	2.19	564584285	187804	38.87	2980	3050	2965	3850	2080	2965	3006.24	2.78	0	-39733	3078	3021	2978	2921	2878	3000	2900	121	885	500	2190	5	1	24268402	735	-32.93	0.47	12	0.77	-92.00	6498.00	5790	20230821	-47.67	2650	20240416	14.34	3455	-12.30	20240123	2650	14.34	20240416	5790	-47.67	20230821	2650	14.34	20240416	5.70	N	081150	500	121 억		675330	N	N	0	N	00	N
38	20240527	120655	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	30	2	1.01	464756225	154763	32.03	2980	3050	2965	3850	2080	2965	3003.02	2.78	0	-32401	3078	3021	2978	2921	2878	3000	2900	121	885	500	2190	5	1	24268402	727	-32.55	0.46	12	0.64	-92.00	6498.00	5790	20230821	-48.27	2650	20240416	13.02	3455	-13.31	20240123	2650	13.02	20240416	5790	-48.27	20230821	2650	13.02	20240416	5.70	N	081150	500	121 억		675330	N	N	0	N	00	N
39	20240527	110655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	35	2	1.18	366272670	121912	25.23	2980	3050	2965	3850	2080	2965	3004.40	2.78	0	-22764	3078	3021	2978	2921	2878	3000	2900	121	885	500	2190	5	1	24268402	728	-32.61	0.46	12	0.50	-92.00	6498.00	5790	20230821	-48.19	2650	20240416	13.21	3455	-13.17	20240123	2650	13.21	20240416	5790	-48.19	20230821	2650	13.21	20240416	5.70	N	081150	500	121 억		675330	N	N	0	N	00	N
40	20240527	100653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	30	2	1.01	217132070	72203	14.94	2980	3050	2965	3850	2080	2965	3007.25	2.78	0	373	3078	3021	2978	2921	2878	3000	2900	121	885	500	2190	5	1	24268402	727	-32.55	0.46	12	0.30	-92.00	6498.00	5790	20230821	-48.27	2650	20240416	13.02	3455	-13.31	20240123	2650	13.02	20240416	5790	-48.27	20230821	2650	13.02	20240416	5.70	N	081150	500	121 억		675330	N	N	0	N	00	N
41	20240527	090654	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	35	2	1.18	36769440	12333	2.55	2980	3000	2965	3850	2080	2965	2981.39	2.78	0	-1662	3078	3021	2978	2921	2878	3000	2900	121	885	500	2190	5	1	24268402	728	-32.61	0.46	12	0.05	-92.00	6498.00	5790	20230821	-48.19	2650	20240416	13.21	3455	-13.17	20240123	2650	13.21	20240416	5790	-48.19	20230821	2650	13.21	20240416	5.70	N	081150	500	121 억		675330	N	N	0	N	00	N
42	20240524	160620	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-80	5	-2.63	1414640810	474898	93.88	2990	3035	2935	3955	2135	3045	2978.84	2.72	0	15708	3161	3102	3066	3007	2971	3085	2990	121	910	500	2250	5	1	24268402	720	-32.23	0.46	12	1.96	-92.00	6498.00	5790	20230821	-48.79	2650	20240416	11.89	3455	-14.18	20240123	2650	11.89	20240416	5790	-48.79	20230821	2650	11.89	20240416	5.69	N	081150	500	121 억		660431	N	N	0	N	00	N
43	20240524	150619	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-55	5	-1.81	1245583350	418101	82.65	2990	3035	2935	3955	2135	3045	2979.14	2.72	0	6857	3161	3102	3066	3007	2971	3085	2990	121	910	500	2250	5	1	24268402	726	-32.50	0.46	12	1.72	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	5.69	N	081150	500	121 억		660431	N	N	0	N	00	N
44	20240524	140623	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-30	5	-0.99	1063047910	357234	70.62	2990	3035	2935	3955	2135	3045	2975.77	2.72	0	6107	3161	3102	3066	3007	2971	3085	2990	121	910	500	2250	5	1	24268402	732	-32.77	0.46	12	1.47	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	5.69	N	081150	500	121 억		660431	N	N	0	N	00	N
45	20240524	130620	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-50	5	-1.64	1008664650	339003	67.02	2990	3035	2935	3955	2135	3045	2975.38	2.72	0	4944	3161	3102	3066	3007	2971	3085	2990	121	910	500	2250	5	1	24268402	727	-32.55	0.46	12	1.40	-92.00	6498.00	5790	20230821	-48.27	2650	20240416	13.02	3455	-13.31	20240123	2650	13.02	20240416	5790	-48.27	20230821	2650	13.02	20240416	5.69	N	081150	500	121 억		660431	N	N	0	N	00	N
46	20240524	120621	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-50	5	-1.64	970591525	326268	64.50	2990	3035	2935	3955	2135	3045	2974.83	2.72	0	7326	3161	3102	3066	3007	2971	3085	2990	121	910	500	2250	5	1	24268402	727	-32.55	0.46	12	1.34	-92.00	6498.00	5790	20230821	-48.27	2650	20240416	13.02	3455	-13.31	20240123	2650	13.02	20240416	5790	-48.27	20230821	2650	13.02	20240416	5.69	N	081150	500	121 억		660431	N	N	0	N	00	N
47	20240524	110619	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-55	5	-1.81	836398545	281614	55.67	2990	3035	2935	3955	2135	3045	2970.02	2.72	0	23215	3161	3102	3066	3007	2971	3085	2990	121	910	500	2250	5	1	24268402	726	-32.50	0.46	12	1.16	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	5.69	N	081150	500	121 억		660431	N	N	0	N	00	N
48	20240524	100624	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-85	5	-2.79	736686665	248140	49.05	2990	3035	2935	3955	2135	3045	2968.83	2.72	0	20489	3161	3102	3066	3007	2971	3085	2990	121	910	500	2250	5	1	24268402	718	-32.17	0.46	12	1.02	-92.00	6498.00	5790	20230821	-48.88	2650	20240416	11.70	3455	-14.33	20240123	2650	11.70	20240416	5790	-48.88	20230821	2650	11.70	20240416	5.69	N	081150	500	121 억		660431	N	N	0	N	00	N
49	20240524	090620	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-65	5	-2.13	233439720	78249	15.47	2990	3035	2960	3955	2135	3045	2983.29	2.72	0	1373	3161	3102	3066	3007	2971	3085	2990	121	910	500	2250	5	1	24268402	723	-32.39	0.46	12	0.32	-92.00	6498.00	5790	20230821	-48.53	2650	20240416	12.45	3455	-13.75	20240123	2650	12.45	20240416	5790	-48.53	20230821	2650	12.45	20240416	5.69	N	081150	500	121 억		660431	N	N	0	N	00	N
50	20240523	160617	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-60	5	-1.93	1488833005	485591	79.33	3090	3125	3030	4035	2175	3105	3066.22	2.73	0	-5078	3235	3170	3110	3045	2985	3140	3015	121	930	500	2290	5	1	24268402	739	-33.10	0.47	12	2.00	-92.00	6498.00	5790	20230821	-47.41	2650	20240416	14.91	3455	-11.87	20240123	2650	14.91	20240416	5790	-47.41	20230821	2650	14.91	20240416	5.72	N	081150	500	121 억		662548	N	N	0	N	00	N
51	20240523	150622	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-45	5	-1.45	1349508755	439889	71.87	3090	3125	3030	4035	2175	3105	3067.71	2.73	0	-9116	3235	3170	3110	3045	2985	3140	3015	121	930	500	2290	5	1	24268402	743	-33.26	0.47	12	1.81	-92.00	6498.00	5790	20230821	-47.15	2650	20240416	15.47	3455	-11.43	20240123	2650	15.47	20240416	5790	-47.15	20230821	2650	15.47	20240416	5.72	N	081150	500	121 억		662548	N	N	0	N	00	N
52	20240523	140623	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-55	5	-1.77	1211767615	394750	64.49	3090	3125	3030	4035	2175	3105	3069.57	2.73	0	-15928	3235	3170	3110	3045	2985	3140	3015	121	930	500	2290	5	1	24268402	740	-33.15	0.47	12	1.63	-92.00	6498.00	5790	20230821	-47.32	2650	20240416	15.09	3455	-11.72	20240123	2650	15.09	20240416	5790	-47.32	20230821	2650	15.09	20240416	5.72	N	081150	500	121 억		662548	N	N	0	N	00	N
53	20240523	130621	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-65	5	-2.09	1129474095	367799	60.09	3090	3125	3030	4035	2175	3105	3070.76	2.73	0	-3989	3235	3170	3110	3045	2985	3140	3015	121	930	500	2290	5	1	24268402	738	-33.04	0.47	12	1.52	-92.00	6498.00	5790	20230821	-47.50	2650	20240416	14.72	3455	-12.01	20240123	2650	14.72	20240416	5790	-47.50	20230821	2650	14.72	20240416	5.72	N	081150	500	121 억		662548	N	N	0	N	00	N
54	20240523	120618	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-40	5	-1.29	1013912390	329871	53.89	3090	3125	3030	4035	2175	3105	3073.51	2.73	0	8965	3235	3170	3110	3045	2985	3140	3015	121	930	500	2290	5	1	24268402	744	-33.32	0.47	12	1.36	-92.00	6498.00	5790	20230821	-47.06	2650	20240416	15.66	3455	-11.29	20240123	2650	15.66	20240416	5790	-47.06	20230821	2650	15.66	20240416	5.72	N	081150	500	121 억		662548	N	N	0	N	00	N
55	20240523	110617	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-25	5	-0.81	677791915	220924	36.09	3090	3110	3030	4035	2175	3105	3067.72	2.73	0	10740	3235	3170	3110	3045	2985	3140	3015	121	930	500	2290	5	1	24268402	747	-33.48	0.47	12	0.91	-92.00	6498.00	5790	20230821	-46.80	2650	20240416	16.23	3455	-10.85	20240123	2650	16.23	20240416	5790	-46.80	20230821	2650	16.23	20240416	5.72	N	081150	500	121 억		662548	N	N	0	N	00	N
56	20240523	100619	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-20	5	-0.64	536087105	175155	28.62	3090	3105	3030	4035	2175	3105	3060.25	2.73	0	25412	3235	3170	3110	3045	2985	3140	3015	121	930	500	2290	5	1	24268402	749	-33.53	0.47	12	0.72	-92.00	6498.00	5790	20230821	-46.72	2650	20240416	16.42	3455	-10.71	20240123	2650	16.42	20240416	5790	-46.72	20230821	2650	16.42	20240416	5.72	N	081150	500	121 억		662548	N	N	0	N	00	N
57	20240523	090621	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-20	5	-0.64	121939350	39458	6.45	3090	3105	3080	4035	2175	3105	3089.76	2.73	0	-10509	3235	3170	3110	3045	2985	3140	3015	121	930	500	2290	5	1	24268402	749	-33.53	0.47	12	0.16	-92.00	6498.00	5790	20230821	-46.72	2650	20240416	16.42	3455	-10.71	20240123	2650	16.42	20240416	5790	-46.72	20230821	2650	16.42	20240416	5.72	N	081150	500	121 억		662548	N	N	0	N	00	N
58	20240522	160612	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-45	5	-1.43	1844692550	594098	22.89	3175	3175	3050	4095	2205	3150	3104.98	2.49	0	58548	3393	3271	3203	3081	3013	3237	3047	121	945	500	2330	5	1	24268402	754	-33.75	0.48	12	2.45	-92.00	6498.00	5790	20230821	-46.37	2650	20240416	17.17	3455	-10.13	20240123	2650	17.17	20240416	5790	-46.37	20230821	2650	17.17	20240416	5.73	N	081150	500	121 억		603510	N	N	0	N	00	N
59	20240522	150617	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-80	5	-2.54	1637569915	526772	20.30	3175	3175	3055	4095	2205	3150	3108.64	2.49	0	45674	3393	3271	3203	3081	3013	3237	3047	121	945	500	2330	5	1	24268402	745	-33.37	0.47	12	2.17	-92.00	6498.00	5790	20230821	-46.98	2650	20240416	15.85	3455	-11.14	20240123	2650	15.85	20240416	5790	-46.98	20230821	2650	15.85	20240416	5.73	N	081150	500	121 억		603510	N	N	0	N	00	N
60	20240522	140618	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-65	5	-2.06	1390188580	446270	17.20	3175	3175	3080	4095	2205	3150	3115.08	2.49	0	28591	3393	3271	3203	3081	3013	3237	3047	121	945	500	2330	5	1	24268402	749	-33.53	0.47	12	1.84	-92.00	6498.00	5790	20230821	-46.72	2650	20240416	16.42	3455	-10.71	20240123	2650	16.42	20240416	5790	-46.72	20230821	2650	16.42	20240416	5.73	N	081150	500	121 억		603510	N	N	0	N	00	N
61	20240522	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-50	5	-1.59	1257584995	403367	15.54	3175	3175	3090	4095	2205	3150	3117.67	2.49	0	29191	3393	3271	3203	3081	3013	3237	3047	121	945	500	2330	5	1	24268402	752	-33.70	0.48	12	1.66	-92.00	6498.00	5790	20230821	-46.46	2650	20240416	16.98	3455	-10.27	20240123	2650	16.98	20240416	5790	-46.46	20230821	2650	16.98	20240416	5.73	N	081150	500	121 억		603510	N	N	0	N	00	N
62	20240522	120645	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-50	5	-1.59	1130518870	362348	13.96	3175	3175	3095	4095	2205	3150	3119.93	2.49	0	24451	3393	3271	3203	3081	3013	3237	3047	121	945	500	2330	5	1	24268402	752	-33.70	0.48	12	1.49	-92.00	6498.00	5790	20230821	-46.46	2650	20240416	16.98	3455	-10.27	20240123	2650	16.98	20240416	5790	-46.46	20230821	2650	16.98	20240416	5.73	N	081150	500	121 억		603510	N	N	0	N	00	N
63	20240522	110618	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-15	5	-0.48	922861940	295529	11.39	3175	3175	3095	4095	2205	3150	3122.69	2.49	0	28414	3393	3271	3203	3081	3013	3237	3047	121	945	500	2330	5	1	24268402	761	-34.08	0.48	12	1.22	-92.00	6498.00	5790	20230821	-45.85	2650	20240416	18.30	3455	-9.26	20240123	2650	18.30	20240416	5790	-45.85	20230821	2650	18.30	20240416	5.73	N	081150	500	121 억		603510	N	N	0	N	00	N
64	20240522	100617	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-40	5	-1.27	793426255	254043	9.79	3175	3175	3095	4095	2205	3150	3123.13	2.49	0	27346	3393	3271	3203	3081	3013	3237	3047	121	945	500	2330	5	1	24268402	755	-33.80	0.48	12	1.05	-92.00	6498.00	5790	20230821	-46.29	2650	20240416	17.36	3455	-9.99	20240123	2650	17.36	20240416	5790	-46.29	20230821	2650	17.36	20240416	5.73	N	081150	500	121 억		603510	N	N	0	N	00	N
65	20240522	090617	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-40	5	-1.27	261712515	83552	3.22	3175	3175	3100	4095	2205	3150	3132.20	2.49	0	-5506	3393	3271	3203	3081	3013	3237	3047	121	945	500	2330	5	1	24268402	755	-33.80	0.48	12	0.34	-92.00	6498.00	5790	20230821	-46.29	2650	20240416	17.36	3455	-9.99	20240123	2650	17.36	20240416	5790	-46.29	20230821	2650	17.36	20240416	5.73	N	081150	500	121 억		603510	N	N	0	N	00	N
66	20240521	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-30	5	-0.94	8329946565	2580458	29.34	3165	3325	3135	4130	2230	3180	3228.15	2.26	0	49663	3573	3376	3173	2976	2773	3475	3075	121	950	500	2350	5	1	24268402	764	-34.24	0.48	12	10.63	-92.00	6498.00	5790	20230821	-45.60	2650	20240416	18.87	3455	-8.83	20240123	2650	18.87	20240416	5790	-45.60	20230821	2650	18.87	20240416	5.83	N	081150	500	121 억		548674	N	N	0	N	00	N
67	20240521	150615	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-20	5	-0.63	8171942740	2530352	28.77	3165	3325	3135	4130	2230	3180	3229.59	2.26	0	60518	3573	3376	3173	2976	2773	3475	3075	121	950	500	2350	5	1	24268402	767	-34.35	0.49	12	10.43	-92.00	6498.00	5790	20230821	-45.42	2650	20240416	19.25	3455	-8.54	20240123	2650	19.25	20240416	5790	-45.42	20230821	2650	19.25	20240416	5.83	N	081150	500	121 억		548674	N	N	0	N	00	N
68	20240521	140614	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	20	2	0.63	7863237940	2432747	27.66	3165	3325	3135	4130	2230	3180	3232.27	2.26	0	62954	3573	3376	3173	2976	2773	3475	3075	121	950	500	2350	5	1	24268402	777	-34.78	0.49	12	10.02	-92.00	6498.00	5790	20230821	-44.73	2650	20240416	20.75	3455	-7.38	20240123	2650	20.75	20240416	5790	-44.73	20230821	2650	20.75	20240416	5.83	N	081150	500	121 억		548674	N	N	0	N	00	N
69	20240521	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-20	5	-0.63	7589322295	2346187	26.68	3165	3325	3135	4130	2230	3180	3234.77	2.26	0	70583	3573	3376	3173	2976	2773	3475	3075	121	950	500	2350	5	1	24268402	767	-34.35	0.49	12	9.67	-92.00	6498.00	5790	20230821	-45.42	2650	20240416	19.25	3455	-8.54	20240123	2650	19.25	20240416	5790	-45.42	20230821	2650	19.25	20240416	5.83	N	081150	500	121 억		548674	N	N	0	N	00	N
70	20240521	120614	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	0	3	0.00	7287697995	2251340	25.60	3165	3325	3135	4130	2230	3180	3237.08	2.26	0	56633	3573	3376	3173	2976	2773	3475	3075	121	950	500	2350	5	1	24268402	772	-34.57	0.49	12	9.28	-92.00	6498.00	5790	20230821	-45.08	2650	20240416	20.00	3455	-7.96	20240123	2650	20.00	20240416	5790	-45.08	20230821	2650	20.00	20240416	5.83	N	081150	500	121 억		548674	N	N	0	N	00	N
71	20240521	110616	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	20	2	0.63	6736544595	2077573	23.62	3165	3325	3135	4130	2230	3180	3242.54	2.26	0	17531	3573	3376	3173	2976	2773	3475	3075	121	950	500	2350	5	1	24268402	777	-34.78	0.49	12	8.56	-92.00	6498.00	5790	20230821	-44.73	2650	20240416	20.75	3455	-7.38	20240123	2650	20.75	20240416	5790	-44.73	20230821	2650	20.75	20240416	5.83	N	081150	500	121 억		548674	N	N	0	N	00	N
72	20240521	100614	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	80	2	2.52	5414503900	1667451	18.96	3165	3325	3135	4130	2230	3180	3247.22	2.26	0	-29454	3573	3376	3173	2976	2773	3475	3075	121	950	500	2350	5	1	24268402	791	-35.43	0.50	12	6.87	-92.00	6498.00	5790	20230821	-43.70	2650	20240416	23.02	3455	-5.64	20240123	2650	23.02	20240416	5790	-43.70	20230821	2650	23.02	20240416	5.83	N	081150	500	121 억		548674	N	N	0	N	00	N
73	20240521	090611	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-35	5	-1.10	943053100	298052	3.39	3165	3190	3135	4130	2230	3180	3163.99	2.26	0	-7556	3573	3376	3173	2976	2773	3475	3075	121	950	500	2350	5	1	24268402	763	-34.18	0.48	12	1.23	-92.00	6498.00	5790	20230821	-45.68	2650	20240416	18.68	3455	-8.97	20240123	2650	18.68	20240416	5790	-45.68	20230821	2650	18.68	20240416	5.83	N	081150	500	121 억		548674	N	N	0	N	00	N
74	20240517	160615	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-20	5	-0.67	469871570	159472	51.50	2980	3025	2890	3870	2090	2980	2946.38	2.27	0	-5445	3190	3085	2955	2850	2720	3020	2785	121	890	500	2200	5	1	24268402	718	-32.17	0.46	12	0.66	-92.00	6498.00	5790	20230821	-48.88	2650	20240416	11.70	3455	-14.33	20240123	2650	11.70	20240416	5790	-48.88	20230821	2650	11.70	20240416	5.81	N	081150	500	121 억		551106	N	N	0	N	00	N
75	20240517	150617	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-20	5	-0.67	431761590	146583	47.33	2980	3025	2890	3870	2090	2980	2945.51	2.27	0	-8017	3190	3085	2955	2850	2720	3020	2785	121	890	500	2200	5	1	24268402	718	-32.17	0.46	12	0.60	-92.00	6498.00	5790	20230821	-48.88	2650	20240416	11.70	3455	-14.33	20240123	2650	11.70	20240416	5790	-48.88	20230821	2650	11.70	20240416	5.81	N	081150	500	121 억		551106	N	N	0	N	00	N
76	20240517	140611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-30	5	-1.01	387993645	131742	42.54	2980	3025	2890	3870	2090	2980	2945.10	2.27	0	-10006	3190	3085	2955	2850	2720	3020	2785	121	890	500	2200	5	1	24268402	716	-32.07	0.45	12	0.54	-92.00	6498.00	5790	20230821	-49.05	2650	20240416	11.32	3455	-14.62	20240123	2650	11.32	20240416	5790	-49.05	20230821	2650	11.32	20240416	5.81	N	081150	500	121 억		551106	N	N	0	N	00	N
77	20240517	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	0	3	0.00	333409415	113307	36.59	2980	3025	2890	3870	2090	2980	2942.53	2.27	0	-10215	3190	3085	2955	2850	2720	3020	2785	121	890	500	2200	5	1	24268402	723	-32.39	0.46	12	0.47	-92.00	6498.00	5790	20230821	-48.53	2650	20240416	12.45	3455	-13.75	20240123	2650	12.45	20240416	5790	-48.53	20230821	2650	12.45	20240416	5.81	N	081150	500	121 억		551106	N	N	0	N	00	N
78	20240517	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-15	5	-0.50	315914895	107420	34.69	2980	3025	2890	3870	2090	2980	2940.93	2.27	0	-8897	3190	3085	2955	2850	2720	3020	2785	121	890	500	2200	5	1	24268402	720	-32.23	0.46	12	0.44	-92.00	6498.00	5790	20230821	-48.79	2650	20240416	11.89	3455	-14.18	20240123	2650	11.89	20240416	5790	-48.79	20230821	2650	11.89	20240416	5.81	N	081150	500	121 억		551106	N	N	0	N	00	N
79	20240517	110608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-35	5	-1.17	70596680	23844	7.70	2980	2985	2920	3870	2090	2980	2960.77	2.27	0	-4403	3190	3085	2955	2850	2720	3020	2785	121	890	500	2200	5	1	24268402	715	-32.01	0.45	12	0.10	-92.00	6498.00	5790	20230821	-49.14	2650	20240416	11.13	3455	-14.76	20240123	2650	11.13	20240416	5790	-49.14	20230821	2650	11.13	20240416	5.81	N	081150	500	121 억		551106	N	N	0	N	00	N
80	20240517	100604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-35	5	-1.17	62914190	21239	6.86	2980	2985	2920	3870	2090	2980	2962.20	2.27	0	-4311	3190	3085	2955	2850	2720	3020	2785	121	890	500	2200	5	1	24268402	715	-32.01	0.45	12	0.09	-92.00	6498.00	5790	20230821	-49.14	2650	20240416	11.13	3455	-14.76	20240123	2650	11.13	20240416	5790	-49.14	20230821	2650	11.13	20240416	5.81	N	081150	500	121 억		551106	N	N	0	N	00	N
81	20240517	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	5	2	0.17	31124415	10450	3.37	2980	2985	2960	3870	2090	2980	2978.41	2.27	0	-5879	3190	3085	2955	2850	2720	3020	2785	121	890	500	2200	5	1	24268402	724	-32.45	0.46	12	0.04	-92.00	6498.00	5790	20230821	-48.45	2650	20240416	12.64	3455	-13.60	20240123	2650	12.64	20240416	5790	-48.45	20230821	2650	12.64	20240416	5.81	N	081150	500	121 억		551106	N	N	0	N	00	N
82	20240516	160604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-65	5	-2.13	925271825	308665	76.37	3060	3060	2825	3955	2135	3045	2996.63	2.43	0	-38777	3111	3077	3011	2977	2911	3095	2995	121	910	500	2250	5	1	24268402	723	-32.39	0.46	12	1.27	-92.00	6498.00	5790	20230821	-48.53	2650	20240416	12.45	3455	-13.75	20240123	2650	12.45	20240416	5790	-48.53	20230821	2650	12.45	20240416	5.78	N	081150	500	121 억		589247	N	N	0	N	00	N
83	20240516	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-50	5	-1.64	862462690	287654	71.17	3060	3060	2825	3955	2135	3045	2997.17	2.43	0	-35702	3111	3077	3011	2977	2911	3095	2995	121	910	500	2250	5	1	24268402	727	-32.55	0.46	12	1.19	-92.00	6498.00	5790	20230821	-48.27	2650	20240416	13.02	3455	-13.31	20240123	2650	13.02	20240416	5790	-48.27	20230821	2650	13.02	20240416	5.78	N	081150	500	121 억		589247	N	N	0	N	00	N
84	20240516	140606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-65	5	-2.13	803062455	267792	66.25	3060	3060	2825	3955	2135	3045	2997.67	2.43	0	-31313	3111	3077	3011	2977	2911	3095	2995	121	910	500	2250	5	1	24268402	723	-32.39	0.46	12	1.10	-92.00	6498.00	5790	20230821	-48.53	2650	20240416	12.45	3455	-13.75	20240123	2650	12.45	20240416	5790	-48.53	20230821	2650	12.45	20240416	5.78	N	081150	500	121 억		589247	N	N	0	N	00	N
85	20240516	130605	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-55	5	-1.81	757011435	252384	62.44	3060	3060	2825	3955	2135	3045	2998.22	2.43	0	-29678	3111	3077	3011	2977	2911	3095	2995	121	910	500	2250	5	1	24268402	726	-32.50	0.46	12	1.04	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	5.78	N	081150	500	121 억		589247	N	N	0	N	00	N
86	20240516	120602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-65	5	-2.13	733696705	244561	60.51	3060	3060	2825	3955	2135	3045	2998.81	2.43	0	-29678	3111	3077	3011	2977	2911	3095	2995	121	910	500	2250	5	1	24268402	723	-32.39	0.46	12	1.01	-92.00	6498.00	5790	20230821	-48.53	2650	20240416	12.45	3455	-13.75	20240123	2650	12.45	20240416	5790	-48.53	20230821	2650	12.45	20240416	5.78	N	081150	500	121 억		589247	N	N	0	N	00	N
87	20240516	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-60	5	-1.97	692603580	230780	57.10	3060	3060	2825	3955	2135	3045	2999.85	2.43	0	-28800	3111	3077	3011	2977	2911	3095	2995	121	910	500	2250	5	1	24268402	724	-32.45	0.46	12	0.95	-92.00	6498.00	5790	20230821	-48.45	2650	20240416	12.64	3455	-13.60	20240123	2650	12.64	20240416	5790	-48.45	20230821	2650	12.64	20240416	5.78	N	081150	500	121 억		589247	N	N	0	N	00	N
88	20240516	100602	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-30	5	-0.99	616431350	205303	50.79	3060	3060	2825	3955	2135	3045	3001.14	2.43	0	-32019	3111	3077	3011	2977	2911	3095	2995	121	910	500	2250	5	1	24268402	732	-32.77	0.46	12	0.85	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	5.78	N	081150	500	121 억		589247	N	N	0	N	00	N
89	20240516	090603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-65	5	-2.13	328999160	109171	27.01	3060	3060	2825	3955	2135	3045	3011.60	2.43	0	-30940	3111	3077	3011	2977	2911	3095	2995	121	910	500	2250	5	1	24268402	723	-32.39	0.46	12	0.45	-92.00	6498.00	5790	20230821	-48.53	2650	20240416	12.45	3455	-13.75	20240123	2650	12.45	20240416	5790	-48.53	20230821	2650	12.45	20240416	5.78	N	081150	500	121 억		589247	N	N	0	N	00	N
90	20240514	160609	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	95	2	3.22	1183770185	395564	155.58	2950	3045	2945	3835	2065	2950	2990.64	2.31	0	29952	3116	3032	2966	2882	2816	3075	2925	121	885	500	2180	5	1	24268402	739	-33.10	0.47	12	1.63	-92.00	6498.00	5790	20230821	-47.41	2650	20240416	14.91	3455	-11.87	20240123	2650	14.91	20240416	5790	-47.41	20230821	2650	14.91	20240416	5.78	N	081150	500	121 억		559696	N	N	0	N	00	N
91	20240514	150612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	40	2	1.36	724862470	244070	96.00	2950	3000	2945	3835	2065	2950	2969.90	2.31	0	41035	3116	3032	2966	2882	2816	3075	2925	121	885	500	2180	5	1	24268402	726	-32.50	0.46	12	1.01	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	5.78	N	081150	500	121 억		559696	N	N	0	N	00	N
92	20240514	140610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	25	2	0.85	505893160	170610	67.10	2950	2985	2945	3835	2065	2950	2965.20	2.31	0	29759	3116	3032	2966	2882	2816	3075	2925	121	885	500	2180	5	1	24268402	722	-32.34	0.46	12	0.70	-92.00	6498.00	5790	20230821	-48.62	2650	20240416	12.26	3455	-13.89	20240123	2650	12.26	20240416	5790	-48.62	20230821	2650	12.26	20240416	5.78	N	081150	500	121 억		559696	N	N	0	N	00	N
93	20240514	130611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	20	2	0.68	433609980	146289	57.54	2950	2985	2945	3835	2065	2950	2964.06	2.31	0	24992	3116	3032	2966	2882	2816	3075	2925	121	885	500	2180	5	1	24268402	721	-32.28	0.46	12	0.60	-92.00	6498.00	5790	20230821	-48.70	2650	20240416	12.08	3455	-14.04	20240123	2650	12.08	20240416	5790	-48.70	20230821	2650	12.08	20240416	5.78	N	081150	500	121 억		559696	N	N	0	N	00	N
94	20240514	120609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	20	2	0.68	402521545	135819	53.42	2950	2985	2945	3835	2065	2950	2963.66	2.31	0	26293	3116	3032	2966	2882	2816	3075	2925	121	885	500	2180	5	1	24268402	721	-32.28	0.46	12	0.56	-92.00	6498.00	5790	20230821	-48.70	2650	20240416	12.08	3455	-14.04	20240123	2650	12.08	20240416	5790	-48.70	20230821	2650	12.08	20240416	5.78	N	081150	500	121 억		559696	N	N	0	N	00	N
95	20240514	110609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	20	2	0.68	343819545	116003	45.63	2950	2985	2945	3835	2065	2950	2963.88	2.31	0	31714	3116	3032	2966	2882	2816	3075	2925	121	885	500	2180	5	1	24268402	721	-32.28	0.46	12	0.48	-92.00	6498.00	5790	20230821	-48.70	2650	20240416	12.08	3455	-14.04	20240123	2650	12.08	20240416	5790	-48.70	20230821	2650	12.08	20240416	5.78	N	081150	500	121 억		559696	N	N	0	N	00	N
96	20240514	100608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	20	2	0.68	245326905	82837	32.58	2950	2985	2945	3835	2065	2950	2961.56	2.31	0	31884	3116	3032	2966	2882	2816	3075	2925	121	885	500	2180	5	1	24268402	721	-32.28	0.46	12	0.34	-92.00	6498.00	5790	20230821	-48.70	2650	20240416	12.08	3455	-14.04	20240123	2650	12.08	20240416	5790	-48.70	20230821	2650	12.08	20240416	5.78	N	081150	500	121 억		559696	N	N	0	N	00	N
97	20240514	090609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	10	2	0.34	55188685	18655	7.34	2950	2970	2950	3835	2065	2950	2958.39	2.31	0	7415	3116	3032	2966	2882	2816	3075	2925	121	885	500	2180	5	1	24268402	718	-32.17	0.46	12	0.08	-92.00	6498.00	5790	20230821	-48.88	2650	20240416	11.70	3455	-14.33	20240123	2650	11.70	20240416	5790	-48.88	20230821	2650	11.70	20240416	5.78	N	081150	500	121 억		559696	N	N	0	N	00	N
98	20240513	160607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	35	2	1.20	740659070	252161	259.33	2940	3050	2900	3785	2045	2915	2937.01	2.45	0	-33806	2965	2940	2900	2875	2835	2952	2887	121	870	500	2150	5	1	24268402	716	-32.07	0.45	12	1.04	-92.00	6498.00	5790	20230821	-49.05	2650	20240416	11.32	3455	-14.62	20240123	2650	11.32	20240416	5790	-49.05	20230821	2650	11.32	20240416	5.80	N	081150	500	121 억		593600	N	N	0	N	00	N
99	20240513	150611	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	0	3	0.00	614016810	209131	215.08	2940	3050	2900	3785	2045	2915	2936.18	2.45	0	-34272	2965	2940	2900	2875	2835	2952	2887	121	870	500	2150	5	1	24268402	707	-31.68	0.45	12	0.86	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.80	N	081150	500	121 억		593600	N	N	0	N	00	N
100	20240513	140608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-10	5	-0.34	562636930	191470	196.92	2940	3050	2900	3785	2045	2915	2938.69	2.45	0	-37559	2965	2940	2900	2875	2835	2952	2887	121	870	500	2150	5	1	24268402	705	-31.58	0.45	12	0.79	-92.00	6498.00	5790	20230821	-49.83	2650	20240416	9.62	3455	-15.92	20240123	2650	9.62	20240416	5790	-49.83	20230821	2650	9.62	20240416	5.80	N	081150	500	121 억		593600	N	N	0	N	00	N
101	20240513	130603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	5	2	0.17	485482775	164932	169.62	2940	3050	2905	3785	2045	2915	2943.78	2.45	0	-34448	2965	2940	2900	2875	2835	2952	2887	121	870	500	2150	5	1	24268402	709	-31.74	0.45	12	0.68	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	5.80	N	081150	500	121 억		593600	N	N	0	N	00	N
102	20240513	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	25	2	0.86	419480335	142344	146.39	2940	3050	2905	3785	2045	2915	2947.27	2.45	0	-31007	2965	2940	2900	2875	2835	2952	2887	121	870	500	2150	5	1	24268402	713	-31.96	0.45	12	0.59	-92.00	6498.00	5790	20230821	-49.22	2650	20240416	10.94	3455	-14.91	20240123	2650	10.94	20240416	5790	-49.22	20230821	2650	10.94	20240416	5.80	N	081150	500	121 억		593600	N	N	0	N	00	N
103	20240513	110606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-10	5	-0.34	391368810	132766	136.54	2940	3050	2905	3785	2045	2915	2948.16	2.45	0	-28677	2965	2940	2900	2875	2835	2952	2887	121	870	500	2150	5	1	24268402	705	-31.58	0.45	12	0.55	-92.00	6498.00	5790	20230821	-49.83	2650	20240416	9.62	3455	-15.92	20240123	2650	9.62	20240416	5790	-49.83	20230821	2650	9.62	20240416	5.80	N	081150	500	121 억		593600	N	N	0	N	00	N
104	20240513	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	15	2	0.51	310937130	105137	108.13	2940	3050	2915	3785	2045	2915	2958.02	2.45	0	-15749	2965	2940	2900	2875	2835	2952	2887	121	870	500	2150	5	1	24268402	711	-31.85	0.45	12	0.43	-92.00	6498.00	5790	20230821	-49.40	2650	20240416	10.57	3455	-15.20	20240123	2650	10.57	20240416	5790	-49.40	20230821	2650	10.57	20240416	5.80	N	081150	500	121 억		593600	N	N	0	N	00	N
105	20240513	090609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	35	2	1.20	210866375	71000	73.02	2940	3050	2940	3785	2045	2915	2971.06	2.45	0	-5019	2965	2940	2900	2875	2835	2952	2887	121	870	500	2150	5	1	24268402	716	-32.07	0.45	12	0.29	-92.00	6498.00	5790	20230821	-49.05	2650	20240416	11.32	3455	-14.62	20240123	2650	11.32	20240416	5790	-49.05	20230821	2650	11.32	20240416	5.80	N	081150	500	121 억		593600	N	N	0	N	00	N
106	20240510	160550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	15	2	0.52	278784385	96248	131.04	2895	2925	2860	3770	2030	2900	2896.52	2.42	0	5219	2960	2930	2905	2875	2850	2917	2862	121	870	500	2140	5	1	24268402	707	-31.68	0.45	12	0.40	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.79	N	081150	500	121 억		588453	N	N	0	N	00	N
107	20240510	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	5	2	0.17	260339070	89905	122.41	2895	2925	2860	3770	2030	2900	2895.71	2.42	0	5304	2960	2930	2905	2875	2850	2917	2862	121	870	500	2140	5	1	24268402	705	-31.58	0.45	12	0.37	-92.00	6498.00	5790	20230821	-49.83	2650	20240416	9.62	3455	-15.92	20240123	2650	9.62	20240416	5790	-49.83	20230821	2650	9.62	20240416	5.79	N	081150	500	121 억		588453	N	N	0	N	00	N
108	20240510	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	10	2	0.34	250610295	86557	117.85	2895	2925	2860	3770	2030	2900	2895.32	2.42	0	4886	2960	2930	2905	2875	2850	2917	2862	121	870	500	2140	5	1	24268402	706	-31.63	0.45	12	0.36	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.79	N	081150	500	121 억		588453	N	N	0	N	00	N
109	20240510	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	25	2	0.86	198204985	68547	93.33	2895	2925	2860	3770	2030	2900	2891.52	2.42	0	-468	2960	2930	2905	2875	2850	2917	2862	121	870	500	2140	5	1	24268402	710	-31.79	0.45	12	0.28	-92.00	6498.00	5790	20230821	-49.48	2650	20240416	10.38	3455	-15.34	20240123	2650	10.38	20240416	5790	-49.48	20230821	2650	10.38	20240416	5.79	N	081150	500	121 억		588453	N	N	0	N	00	N
110	20240510	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-5	5	-0.17	121866220	42301	57.59	2895	2915	2860	3770	2030	2900	2880.93	2.42	0	-6363	2960	2930	2905	2875	2850	2917	2862	121	870	500	2140	5	1	24268402	703	-31.47	0.45	12	0.17	-92.00	6498.00	5790	20230821	-50.00	2650	20240416	9.25	3455	-16.21	20240123	2650	9.25	20240416	5790	-50.00	20230821	2650	9.25	20240416	5.79	N	081150	500	121 억		588453	N	N	0	N	00	N
111	20240510	110552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-30	5	-1.03	94220855	32694	44.51	2895	2915	2860	3770	2030	2900	2881.90	2.42	0	-4852	2960	2930	2905	2875	2850	2917	2862	121	870	500	2140	5	1	24268402	697	-31.20	0.44	12	0.13	-92.00	6498.00	5790	20230821	-50.43	2650	20240416	8.30	3455	-16.93	20240123	2650	8.30	20240416	5790	-50.43	20230821	2650	8.30	20240416	5.79	N	081150	500	121 억		588453	N	N	0	N	00	N
112	20240510	100552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	70885735	24599	33.49	2895	2915	2860	3770	2030	2900	2881.65	2.42	0	416	2960	2930	2905	2875	2850	2917	2862	121	870	500	2140	5	1	24268402	704	-31.52	0.45	12	0.10	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	5.79	N	081150	500	121 억		588453	N	N	0	N	00	N
113	20240510	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-20	5	-0.69	34635495	12035	16.39	2895	2915	2860	3770	2030	2900	2877.90	2.42	0	-498	2960	2930	2905	2875	2850	2917	2862	121	870	500	2140	5	1	24268402	699	-31.30	0.44	12	0.05	-92.00	6498.00	5790	20230821	-50.26	2650	20240416	8.68	3455	-16.64	20240123	2650	8.68	20240416	5790	-50.26	20230821	2650	8.68	20240416	5.79	N	081150	500	121 억		588453	N	N	0	N	00	N
114	20240509	160604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-20	5	-0.68	209185330	72116	70.88	2905	2935	2880	3795	2045	2920	2900.68	2.47	0	-10426	2963	2941	2898	2876	2833	2952	2887	121	875	500	2160	5	1	24268402	704	-31.52	0.45	12	0.30	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	5.81	N	081150	500	121 억		598812	N	N	0	N	00	N
115	20240509	150604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-20	5	-0.68	191800390	66096	64.96	2905	2935	2885	3795	2045	2920	2901.85	2.47	0	-8734	2963	2941	2898	2876	2833	2952	2887	121	875	500	2160	5	1	24268402	704	-31.52	0.45	12	0.27	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	5.81	N	081150	500	121 억		598812	N	N	0	N	00	N
116	20240509	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-20	5	-0.68	157986100	54396	53.46	2905	2935	2885	3795	2045	2920	2904.37	2.47	0	-514	2963	2941	2898	2876	2833	2952	2887	121	875	500	2160	5	1	24268402	704	-31.52	0.45	12	0.22	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	5.81	N	081150	500	121 억		598812	N	N	0	N	00	N
117	20240509	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-30	5	-1.03	143899090	49523	48.67	2905	2935	2885	3795	2045	2920	2905.70	2.47	0	618	2963	2941	2898	2876	2833	2952	2887	121	875	500	2160	5	1	24268402	701	-31.41	0.44	12	0.20	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	5.81	N	081150	500	121 억		598812	N	N	0	N	00	N
118	20240509	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-10	5	-0.34	99766405	34283	33.70	2905	2935	2900	3795	2045	2920	2910.08	2.47	0	1314	2963	2941	2898	2876	2833	2952	2887	121	875	500	2160	5	1	24268402	706	-31.63	0.45	12	0.14	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.81	N	081150	500	121 억		598812	N	N	0	N	00	N
119	20240509	110544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-10	5	-0.34	81388195	27960	27.48	2905	2935	2900	3795	2045	2920	2910.88	2.47	0	2856	2963	2941	2898	2876	2833	2952	2887	121	875	500	2160	5	1	24268402	706	-31.63	0.45	12	0.12	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.81	N	081150	500	121 억		598812	N	N	0	N	00	N
120	20240509	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-5	5	-0.17	45935280	15767	15.50	2905	2935	2905	3795	2045	2920	2913.38	2.47	0	3344	2963	2941	2898	2876	2833	2952	2887	121	875	500	2160	5	1	24268402	707	-31.68	0.45	12	0.06	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.81	N	081150	500	121 억		598812	N	N	0	N	00	N
121	20240509	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	0	3	0.00	4948450	1698	1.67	2905	2920	2905	3795	2045	2920	2914.28	2.47	0	310	2963	2941	2898	2876	2833	2952	2887	121	875	500	2160	5	1	24268402	709	-31.74	0.45	12	0.01	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	5.81	N	081150	500	121 억		598812	N	N	0	N	00	N
122	20240508	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	45	2	1.57	282812770	97820	66.65	2855	2920	2855	3735	2015	2875	2890.85	2.38	0	20640	2931	2902	2871	2842	2811	2917	2857	121	860	500	2120	5	1	24268402	709	-31.74	0.45	12	0.40	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	5.93	N	081150	500	121 억		577843	N	N	0	N	00	N
123	20240508	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	35	2	1.22	254899600	88254	60.13	2855	2920	2855	3735	2015	2875	2888.25	2.38	0	20464	2931	2902	2871	2842	2811	2917	2857	121	860	500	2120	5	1	24268402	706	-31.63	0.45	12	0.36	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.93	N	081150	500	121 억		577843	N	N	0	N	00	N
124	20240508	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	25	2	0.87	228467570	79122	53.91	2855	2920	2855	3735	2015	2875	2887.54	2.38	0	17760	2931	2902	2871	2842	2811	2917	2857	121	860	500	2120	5	1	24268402	704	-31.52	0.45	12	0.33	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	5.93	N	081150	500	121 억		577843	N	N	0	N	00	N
125	20240508	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	30	2	1.04	187985830	65193	44.42	2855	2915	2855	3735	2015	2875	2883.53	2.38	0	14536	2931	2902	2871	2842	2811	2917	2857	121	860	500	2120	5	1	24268402	705	-31.58	0.45	12	0.27	-92.00	6498.00	5790	20230821	-49.83	2650	20240416	9.62	3455	-15.92	20240123	2650	9.62	20240416	5790	-49.83	20230821	2650	9.62	20240416	5.93	N	081150	500	121 억		577843	N	N	0	N	00	N
126	20240508	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	20	2	0.70	136843905	47563	32.41	2855	2900	2855	3735	2015	2875	2877.11	2.38	0	7892	2931	2902	2871	2842	2811	2917	2857	121	860	500	2120	5	1	24268402	703	-31.47	0.45	12	0.20	-92.00	6498.00	5790	20230821	-50.00	2650	20240416	9.25	3455	-16.21	20240123	2650	9.25	20240416	5790	-50.00	20230821	2650	9.25	20240416	5.93	N	081150	500	121 억		577843	N	N	0	N	00	N
127	20240508	110616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	15	2	0.52	105772805	36813	25.08	2855	2900	2855	3735	2015	2875	2873.25	2.38	0	4365	2931	2902	2871	2842	2811	2917	2857	121	860	500	2120	5	1	24268402	701	-31.41	0.44	12	0.15	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	5.93	N	081150	500	121 억		577843	N	N	0	N	00	N
128	20240508	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	0	3	0.00	85010080	29613	20.18	2855	2900	2855	3735	2015	2875	2870.70	2.38	0	4850	2931	2902	2871	2842	2811	2917	2857	121	860	500	2120	5	1	24268402	698	-31.25	0.44	12	0.12	-92.00	6498.00	5790	20230821	-50.35	2650	20240416	8.49	3455	-16.79	20240123	2650	8.49	20240416	5790	-50.35	20230821	2650	8.49	20240416	5.93	N	081150	500	121 억		577843	N	N	0	N	00	N
129	20240508	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-10	5	-0.35	45037755	15751	10.73	2855	2875	2855	3735	2015	2875	2859.36	2.38	0	6077	2931	2902	2871	2842	2811	2917	2857	121	860	500	2120	5	1	24268402	695	-31.14	0.44	12	0.06	-92.00	6498.00	5790	20230821	-50.52	2650	20240416	8.11	3455	-17.08	20240123	2650	8.11	20240416	5790	-50.52	20230821	2650	8.11	20240416	5.93	N	081150	500	121 억		577843	N	N	0	N	00	N
130	20240503	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-25	5	-0.86	372869110	129361	39.15	2890	2915	2860	3760	2030	2895	2882.41	2.18	0	14469	3075	2985	2940	2850	2805	2962	2827	121	865	500	2140	5	1	24268402	697	-31.20	0.44	12	0.53	-92.00	6498.00	5790	20230821	-50.43	2650	20240416	8.30	3455	-16.93	20240123	2650	8.30	20240416	5790	-50.43	20230821	2650	8.30	20240416	5.92	N	081150	500	121 억		529082	N	N	0	N	00	N
131	20240503	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-20	5	-0.69	356882270	123802	37.47	2890	2915	2860	3760	2030	2895	2882.68	2.18	0	14874	3075	2985	2940	2850	2805	2962	2827	121	865	500	2140	5	1	24268402	698	-31.25	0.44	12	0.51	-92.00	6498.00	5790	20230821	-50.35	2650	20240416	8.49	3455	-16.79	20240123	2650	8.49	20240416	5790	-50.35	20230821	2650	8.49	20240416	5.92	N	081150	500	121 억		529082	N	N	0	N	00	N
132	20240503	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	5	2	0.17	315897280	109584	33.16	2890	2915	2860	3760	2030	2895	2882.69	2.18	0	15007	3075	2985	2940	2850	2805	2962	2827	121	865	500	2140	5	1	24268402	704	-31.52	0.45	12	0.45	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	5.92	N	081150	500	121 억		529082	N	N	0	N	00	N
133	20240503	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-15	5	-0.52	267090450	92718	28.06	2890	2905	2860	3760	2030	2895	2880.67	2.18	0	13331	3075	2985	2940	2850	2805	2962	2827	121	865	500	2140	5	1	24268402	699	-31.30	0.44	12	0.38	-92.00	6498.00	5790	20230821	-50.26	2650	20240416	8.68	3455	-16.64	20240123	2650	8.68	20240416	5790	-50.26	20230821	2650	8.68	20240416	5.92	N	081150	500	121 억		529082	N	N	0	N	00	N
134	20240503	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-15	5	-0.52	218741820	75875	22.96	2890	2905	2860	3760	2030	2895	2882.91	2.18	0	12552	3075	2985	2940	2850	2805	2962	2827	121	865	500	2140	5	1	24268402	699	-31.30	0.44	12	0.31	-92.00	6498.00	5790	20230821	-50.26	2650	20240416	8.68	3455	-16.64	20240123	2650	8.68	20240416	5790	-50.26	20230821	2650	8.68	20240416	5.92	N	081150	500	121 억		529082	N	N	0	N	00	N
135	20240503	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-5	5	-0.17	209284495	72585	21.97	2890	2905	2860	3760	2030	2895	2883.29	2.18	0	12625	3075	2985	2940	2850	2805	2962	2827	121	865	500	2140	5	1	24268402	701	-31.41	0.44	12	0.30	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	5.92	N	081150	500	121 억		529082	N	N	0	N	00	N
136	20240503	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	0	3	0.00	108233175	37430	11.33	2890	2905	2880	3760	2030	2895	2891.61	2.18	0	6565	3075	2985	2940	2850	2805	2962	2827	121	865	500	2140	5	1	24268402	703	-31.47	0.45	12	0.15	-92.00	6498.00	5790	20230821	-50.00	2650	20240416	9.25	3455	-16.21	20240123	2650	9.25	20240416	5790	-50.00	20230821	2650	9.25	20240416	5.92	N	081150	500	121 억		529082	N	N	0	N	00	N
137	20240503	090550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	0	3	0.00	32380710	11202	3.39	2890	2905	2880	3760	2030	2895	2890.60	2.18	0	3088	3075	2985	2940	2850	2805	2962	2827	121	865	500	2140	5	1	24268402	703	-31.47	0.45	12	0.05	-92.00	6498.00	5790	20230821	-50.00	2650	20240416	9.25	3455	-16.21	20240123	2650	9.25	20240416	5790	-50.00	20230821	2650	9.25	20240416	5.92	N	081150	500	121 억		529082	N	N	0	N	00	N
138	20240502	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-70	5	-2.36	948086605	322469	58.76	2975	3030	2895	3850	2080	2965	2939.41	2.21	0	-8762	3015	2990	2940	2915	2865	3002	2927	121	885	500	2190	5	1	24268402	703	-31.47	0.45	12	1.33	-92.00	6498.00	5790	20230821	-50.00	2650	20240416	9.25	3455	-16.21	20240123	2650	9.25	20240416	5790	-50.00	20230821	2650	9.25	20240416	5.89	N	081150	500	121 억		536589	N	N	0	N	00	N
139	20240502	150551	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-55	5	-1.85	902498910	306740	55.89	2975	3030	2900	3850	2080	2965	2941.57	2.21	0	-8522	3015	2990	2940	2915	2865	3002	2927	121	885	500	2190	5	1	24268402	706	-31.63	0.45	12	1.26	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.89	N	081150	500	121 억		536589	N	N	0	N	00	N
140	20240502	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-55	5	-1.85	838006135	284575	51.85	2975	3030	2900	3850	2080	2965	2944.14	2.21	0	-7601	3015	2990	2940	2915	2865	3002	2927	121	885	500	2190	5	1	24268402	706	-31.63	0.45	12	1.17	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.89	N	081150	500	121 억		536589	N	N	0	N	00	N
141	20240502	130547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-55	5	-1.85	802246395	272265	49.61	2975	3030	2900	3850	2080	2965	2945.97	2.21	0	-8601	3015	2990	2940	2915	2865	3002	2927	121	885	500	2190	5	1	24268402	706	-31.63	0.45	12	1.12	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	5.89	N	081150	500	121 억		536589	N	N	0	N	00	N
142	20240502	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-50	5	-1.69	706800335	239452	43.63	2975	3030	2900	3850	2080	2965	2951.25	2.21	0	-5740	3015	2990	2940	2915	2865	3002	2927	121	885	500	2190	5	1	24268402	707	-31.68	0.45	12	0.99	-92.00	6498.00	5790	20230821	-49.65	2650	20240416	10.00	3455	-15.63	20240123	2650	10.00	20240416	5790	-49.65	20230821	2650	10.00	20240416	5.89	N	081150	500	121 억		536589	N	N	0	N	00	N
143	20240502	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-30	5	-1.01	638588615	216028	39.36	2975	3030	2905	3850	2080	2965	2955.68	2.21	0	-3272	3015	2990	2940	2915	2865	3002	2927	121	885	500	2190	5	1	24268402	712	-31.90	0.45	12	0.89	-92.00	6498.00	5790	20230821	-49.31	2650	20240416	10.75	3455	-15.05	20240123	2650	10.75	20240416	5790	-49.31	20230821	2650	10.75	20240416	5.89	N	081150	500	121 억		536589	N	N	0	N	00	N
144	20240502	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-35	5	-1.18	555571770	187649	34.19	2975	3030	2905	3850	2080	2965	2960.49	2.21	0	-3718	3015	2990	2940	2915	2865	3002	2927	121	885	500	2190	5	1	24268402	711	-31.85	0.45	12	0.77	-92.00	6498.00	5790	20230821	-49.40	2650	20240416	10.57	3455	-15.20	20240123	2650	10.57	20240416	5790	-49.40	20230821	2650	10.57	20240416	5.89	N	081150	500	121 억		536589	N	N	0	N	00	N
145	20240502	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-20	5	-0.67	329051605	110370	20.11	2975	3030	2945	3850	2080	2965	2982.73	2.21	0	-12886	3015	2990	2940	2915	2865	3002	2927	121	885	500	2190	5	1	24268402	715	-32.01	0.45	12	0.45	-92.00	6498.00	5790	20230821	-49.14	2650	20240416	11.13	3455	-14.76	20240123	2650	11.13	20240416	5790	-49.14	20230821	2650	11.13	20240416	5.89	N	081150	500	121 억		536589	N	N	0	N	00	N